MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETHB — iShares Staked Ethereum Trust ETF Shares of Fractional Undivided Beneficial Interest
NasdaqiShares Staked Ethereum Trust ETF Shares of Fractional Undivided Beneficial Interest
$34.32
-0.44(-1.27%)
- O
- 35.41
- H
- 35.66
- L
- 34.12
- V
- 518.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.32
Period Return+28.68%
Period High$35.71
Period Low$19.65
Avg Daily Volume481.7K
Total Trading Days142
ETHB — Historical OHLCV Price & Volume Table
Mar 12, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.41 | $35.66 | $34.12 | $34.32 | $-0.44 | -1.27% | 518,228 | $35.01 | $34.12 $35.66 |
| Oct 1, 2026 | $34.54 | $34.93 | $34.40 | $34.76 | +$0.41 | +1.19% | 305,831 | $34.71 | $34.40 $34.93 |
| Sep 30, 2026 | $35.03 | $35.19 | $34.32 | $34.35 | $-0.28 | -0.81% | 404,181 | $34.60 | $34.32 $35.19 |
| Sep 29, 2026 | $35.21 | $35.23 | $34.34 | $34.63 | +$0.23 | +0.67% | 482,245 | $34.69 | $34.34 $35.23 |
| Sep 28, 2026 | $34.64 | $35.01 | $34.12 | $34.40 | $-0.25 | -0.72% | 334,251 | $34.51 | $34.12 $35.01 |
| Sep 25, 2026 | $34.74 | $34.88 | $34.35 | $34.65 | $-0.05 | -0.14% | 494,891 | $34.63 | $34.35 $34.88 |
| Sep 24, 2026 | $34.25 | $34.81 | $34.15 | $34.70 | +$0.21 | +0.61% | 152,365 | $34.46 | $34.15 $34.81 |
| Sep 23, 2026 | $34.95 | $35.04 | $33.94 | $34.49 | $-0.92 | -2.60% | 432,570 | $34.51 | $33.94 $35.04 |
| Sep 22, 2026 | $35.31 | $35.58 | $34.97 | $35.41 | $-0.16 | -0.45% | 620,422 | $35.35 | $34.97 $35.58 |
| Sep 21, 2026 | $35.19 | $35.71 | $34.90 | $35.57 | +$1.61 | +4.74% | 637,702 | $35.36 | $34.90 $35.71 |
| Sep 18, 2026 | $32.22 | $34.05 | $32.21 | $33.96 | +$2.47 | +7.84% | 1,029,500 | $33.25 | $32.21 $34.05 |
| Sep 17, 2026 | $31.50 | $31.93 | $31.30 | $31.49 | +$0.55 | +1.78% | 707,710 | $31.57 | $31.30 $31.93 |
| Sep 16, 2026 | $30.87 | $31.24 | $30.46 | $30.94 | $-0.11 | -0.35% | 394,814 | $30.86 | $30.46 $31.24 |
| Sep 15, 2026 | $31.88 | $31.88 | $30.29 | $31.05 | $-1.63 | -4.99% | 1,621,510 | $31.22 | $30.29 $31.88 |
| Sep 14, 2026 | $32.23 | $32.79 | $32.09 | $32.68 | +$0.00 | +0.00% | 919,493 | $32.33 | $32.09 $32.79 |
| Sep 11, 2026 | $32.16 | $34.31 | $32.09 | $32.68 | +$1.00 | +3.16% | 1,891,356 | $33.25 | $32.09 $34.31 |
| Sep 10, 2026 | $31.10 | $31.82 | $31.07 | $31.68 | $-0.01 | -0.03% | 534,860 | $31.43 | $31.07 $31.82 |
| Sep 9, 2026 | $32.37 | $32.37 | $31.68 | $31.69 | $-0.29 | -0.91% | 268,744 | $32.05 | $31.68 $32.37 |
| Sep 8, 2026 | $31.79 | $32.26 | $31.42 | $31.98 | +$0.36 | +1.14% | 379,576 | $31.90 | $31.42 $32.26 |
| Sep 4, 2026 | $31.56 | $31.74 | $31.31 | $31.62 | $-0.83 | -2.56% | 238,920 | $31.58 | $31.31 $31.74 |
| Sep 3, 2026 | $31.17 | $32.58 | $31.15 | $32.45 | +$1.63 | +5.29% | 626,510 | $31.92 | $31.15 $32.58 |
| Sep 2, 2026 | $30.74 | $31.12 | $30.54 | $30.82 | $-0.32 | -1.03% | 1,056,152 | $30.75 | $30.54 $31.12 |
| Sep 1, 2026 | $31.45 | $31.62 | $30.70 | $31.14 | $-0.82 | -2.57% | 363,698 | $31.20 | $30.70 $31.62 |
| Aug 31, 2026 | $31.53 | $32.06 | $31.37 | $31.96 | +$0.60 | +1.91% | 386,230 | $31.80 | $31.37 $32.06 |
| Aug 28, 2026 | $32.17 | $32.52 | $30.99 | $31.36 | $-0.82 | -2.55% | 879,857 | $31.69 | $30.99 $32.52 |
| Aug 27, 2026 | $32.23 | $32.64 | $31.97 | $32.18 | +$0.35 | +1.10% | 578,637 | $32.30 | $31.97 $32.64 |
| Aug 26, 2026 | $31.50 | $31.99 | $31.33 | $31.83 | +$0.10 | +0.32% | 321,835 | $31.70 | $31.33 $31.99 |
| Aug 25, 2026 | $31.62 | $31.98 | $31.42 | $31.73 | $-0.10 | -0.31% | 450,368 | $31.77 | $31.42 $31.98 |
| Aug 24, 2026 | $32.30 | $32.60 | $31.64 | $31.83 | +$0.74 | +2.38% | 749,099 | $32.04 | $31.64 $32.60 |
| Aug 21, 2026 | $30.71 | $31.31 | $30.49 | $31.09 | +$1.16 | +3.88% | 677,194 | $30.97 | $30.49 $31.31 |